Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.3000 | 0.3179 | 0.2900 | 0.2917 | 225,597 | -0.01(-3.22%) |
Mar 30, 2023 | 0.3049 | 0.3300 | 0.2901 | 0.3014 | 253,478 | -0.00(-1.28%) |
Mar 29, 2023 | 0.2900 | 0.3200 | 0.2800 | 0.3053 | 128,511 | +0.03(+8.92%) |
Mar 28, 2023 | 0.3100 | 0.3099 | 0.2385 | 0.2803 | 215,936 | -0.02(-5.59%) |
Mar 27, 2023 | 0.3000 | 0.3070 | 0.2900 | 0.2969 | 139,914 | -0.00(-0.30%) |
Mar 24, 2023 | 0.2965 | 0.3095 | 0.2906 | 0.2978 | 111,660 | -0.00(-0.73%) |
Mar 23, 2023 | 0.3000 | 0.3145 | 0.2900 | 0.3000 | 133,026 | +0.00(+0.00%) |
Mar 22, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 132,330 | -0.01(-3.91%) |
Mar 21, 2023 | 0.3000 | 0.3198 | 0.3000 | 0.3122 | 59,114 | +0.01(+3.86%) |
Mar 20, 2023 | 0.3055 | 0.3055 | 0.3000 | 0.3006 | 75,329 | -0.01(-3.03%) |
Mar 17, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 93,491 | +0.00(+0.65%) |
Mar 16, 2023 | 0.3000 | 0.3080 | 0.2802 | 0.3080 | 230,754 | -0.00(-0.55%) |
Mar 15, 2023 | 0.3086 | 0.3100 | 0.2925 | 0.3097 | 137,122 | +0.01(+2.55%) |
Mar 14, 2023 | 0.3000 | 0.3141 | 0.2979 | 0.3020 | 180,310 | +0.01(+2.17%) |
Mar 13, 2023 | 0.2638 | 0.3000 | 0.2638 | 0.2956 | 330,020 | +0.00(+0.61%) |
Mar 10, 2023 | 0.3300 | 0.3300 | 0.2805 | 0.2938 | 670,492 | -0.04(-11.13%) |
Mar 09, 2023 | 0.3600 | 0.3699 | 0.3150 | 0.3306 | 414,017 | -0.04(-10.04%) |
Mar 08, 2023 | 0.3544 | 0.3724 | 0.3505 | 0.3675 | 197,831 | +0.00(+0.71%) |
Mar 07, 2023 | 0.3802 | 0.3874 | 0.3526 | 0.3649 | 139,939 | -0.02(-5.22%) |
Mar 06, 2023 | 0.4000 | 0.4000 | 0.3802 | 0.3850 | 124,327 | -0.01(-2.06%) |
Mar 03, 2023 | 0.3999 | 0.3999 | 0.3802 | 0.3931 | 150,349 | +0.00(+1.11%) |
Mar 02, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3888 | 92,290 | +0.00(+0.60%) |
Mar 01, 2023 | 0.3886 | 0.3900 | 0.3812 | 0.3865 | 140,896 | +0.00(+0.39%) |
Feb 28, 2023 | 0.3800 | 0.4083 | 0.3800 | 0.3850 | 204,674 | +0.00(+1.21%) |
Feb 27, 2023 | 0.3800 | 0.3989 | 0.3600 | 0.3804 | 178,371 | +0.00(+0.63%) |
Feb 24, 2023 | 0.3811 | 0.3849 | 0.3600 | 0.3780 | 145,865 | -0.01(-1.82%) |
Feb 23, 2023 | 0.4100 | 0.4067 | 0.3811 | 0.3850 | 205,324 | +0.00(+0.29%) |
Feb 22, 2023 | 0.3986 | 0.4100 | 0.3839 | 0.3839 | 95,776 | -0.01(-3.15%) |
Feb 21, 2023 | 0.4100 | 0.4300 | 0.3810 | 0.3964 | 110,171 | -0.01(-2.56%) |
Feb 17, 2023 | 0.4170 | 0.4286 | 0.3950 | 0.4068 | 118,238 | -0.02(-5.37%) |
Feb 16, 2023 | 0.4190 | 0.4300 | 0.4038 | 0.4299 | 253,238 | +0.01(+2.45%) |
Feb 15, 2023 | 0.3903 | 0.4200 | 0.3903 | 0.4196 | 130,982 | +0.03(+7.51%) |
Feb 14, 2023 | 0.4200 | 0.4200 | 0.3810 | 0.3903 | 153,069 | -0.01(-3.65%) |
Feb 13, 2023 | 0.3850 | 0.4100 | 0.3800 | 0.4051 | 113,263 | +0.01(+2.27%) |
Feb 10, 2023 | 0.3911 | 0.4173 | 0.3900 | 0.3961 | 195,643 | -0.00(-0.23%) |
Feb 09, 2023 | 0.4500 | 0.4500 | 0.3901 | 0.3970 | 235,340 | -0.03(-7.70%) |
Feb 08, 2023 | 0.4403 | 0.4611 | 0.4213 | 0.4301 | 156,032 | -0.01(-2.89%) |
Feb 07, 2023 | 0.4500 | 0.4600 | 0.4301 | 0.4429 | 293,050 | -0.01(-3.00%) |
Feb 06, 2023 | 0.5000 | 0.5100 | 0.4121 | 0.4566 | 796,613 | -0.03(-6.28%) |
Feb 03, 2023 | 0.4971 | 0.5046 | 0.4864 | 0.4872 | 461,802 | +0.00(+0.16%) |
Feb 02, 2023 | 0.4600 | 0.4933 | 0.4500 | 0.4864 | 927,055 | +0.04(+8.09%) |
Feb 01, 2023 | 0.4600 | 0.4600 | 0.4301 | 0.4500 | 384,636 | -0.01(-1.32%) |
Jan 31, 2023 | 0.4155 | 0.4653 | 0.4008 | 0.4560 | 631,111 | +0.05(+11.52%) |
Jan 30, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4089 | 518,327 | +0.01(+3.60%) |
Jan 27, 2023 | 0.3699 | 0.4000 | 0.3499 | 0.3947 | 1,038,457 | +0.03(+8.29%) |
Jan 26, 2023 | 0.3400 | 0.3645 | 0.3370 | 0.3645 | 276,811 | +0.03(+8.19%) |
Jan 25, 2023 | 0.3200 | 0.3369 | 0.3123 | 0.3369 | 124,319 | +0.02(+6.08%) |
Jan 24, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3176 | 227,555 | -0.01(-3.08%) |
Jan 23, 2023 | 0.3300 | 0.3386 | 0.3114 | 0.3277 | 210,042 | +0.02(+6.47%) |
Jan 20, 2023 | 0.3300 | 0.3347 | 0.3073 | 0.3078 | 253,672 | +0.00(+0.56%) |
Jan 19, 2023 | 0.3196 | 0.3349 | 0.3050 | 0.3061 | 137,265 | -0.02(-5.20%) |
Jan 18, 2023 | 0.3534 | 0.3670 | 0.3170 | 0.3229 | 496,543 | -0.03(-8.60%) |
Jan 17, 2023 | 0.3700 | 0.3700 | 0.3325 | 0.3533 | 775,940 | -0.01(-1.70%) |
Jan 13, 2023 | 0.3280 | 0.3700 | 0.3219 | 0.3594 | 729,337 | +0.03(+9.57%) |
Jan 12, 2023 | 0.2700 | 0.3300 | 0.2700 | 0.3280 | 1,668,662 | +0.06(+23.73%) |
Jan 11, 2023 | 0.2800 | 0.2800 | 0.2651 | 0.2651 | 124,262 | -0.00(-0.93%) |
Jan 10, 2023 | 0.2673 | 0.2699 | 0.2600 | 0.2676 | 129,011 | -0.01(-2.94%) |
Jan 09, 2023 | 0.2710 | 0.2782 | 0.2641 | 0.2757 | 137,916 | +0.01(+2.76%) |
Jan 06, 2023 | 0.2600 | 0.2800 | 0.2500 | 0.2683 | 246,437 | +0.01(+2.95%) |
Jan 05, 2023 | 0.2500 | 0.2759 | 0.2500 | 0.2606 | 235,804 | +0.02(+6.80%) |
Jan 04, 2023 | 0.2400 | 0.2458 | 0.2307 | 0.2440 | 176,983 | +0.01(+2.95%) |